Börse:
12,418€
0,26%
Echtzeit-Aktienkurs DT.TELEKOM AG NA
Bid:
12,400€
Ask:
12,435€
Aktienkurse zur DT.TELEKOM AG NA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2020 | 12,31 | 12,49 | 12,18 | 12,37 | -0,16% | 12.427.461,00 |
| 07.04.2020 | 12,50 | 12,67 | 12,33 | 12,39 | 1,64% | 15.001.793,00 |
| 06.04.2020 | 11,94 | 12,23 | 11,88 | 12,19 | 4,68% | 14.335.620,00 |
| 03.04.2020 | 11,64 | 11,72 | 11,51 | 11,64 | -0,09% | 10.640.646,00 |
| 02.04.2020 | 11,60 | 11,89 | 11,30 | 11,65 | 1,13% | 16.096.682,00 |
| 01.04.2020 | 11,53 | 11,86 | 11,46 | 11,52 | -2,49% | 16.196.604,00 |
| 31.03.2020 | 12,21 | 12,23 | 11,67 | 11,81 | -1,44% | 19.526.969,00 |
| 30.03.2020 | 11,81 | 12,02 | 11,64 | 11,99 | 2,43% | 16.038.883,00 |
| 27.03.2020 | 11,68 | 11,95 | 11,53 | 11,70 | -2,26% | 19.980.194,00 |
| 26.03.2020 | 11,78 | 11,97 | 11,41 | 11,97 | -0,15% | 22.545.943,00 |
| 25.03.2020 | 12,31 | 12,35 | 11,34 | 11,99 | -0,37% | 25.924.784,00 |
| 24.03.2020 | 11,84 | 12,03 | 11,62 | 12,03 | 4,99% | 24.593.524,00 |
| 23.03.2020 | 11,72 | 12,02 | 11,43 | 11,46 | -5,16% | 26.546.345,00 |
| 20.03.2020 | 12,06 | 12,47 | 11,73 | 12,09 | 4,75% | 45.811.631,00 |
| 19.03.2020 | 10,95 | 11,79 | 10,82 | 11,54 | 6,52% | 31.606.779,00 |
| 18.03.2020 | 11,10 | 11,70 | 10,74 | 10,83 | -5,33% | 31.849.359,00 |
| 17.03.2020 | 11,33 | 11,67 | 10,50 | 11,44 | 4,57% | 28.947.423,00 |
| 16.03.2020 | 11,09 | 11,26 | 10,41 | 10,94 | -5,02% | 36.811.536,00 |
| 13.03.2020 | 12,00 | 12,39 | 11,32 | 11,52 | -0,29% | 32.959.263,00 |
| 12.03.2020 | 12,31 | 12,42 | 11,16 | 11,55 | -10,66% | 47.355.263,00 |
| 11.03.2020 | 13,20 | 13,45 | 12,87 | 12,93 | -1,15% | 25.851.639,00 |
| 10.03.2020 | 13,78 | 13,92 | 13,06 | 13,08 | -4,25% | 34.779.537,00 |
| 09.03.2020 | 14,04 | 14,14 | 13,62 | 13,66 | -6,63% | 36.334.539,00 |
| 06.03.2020 | 14,83 | 14,91 | 14,50 | 14,63 | -2,28% | 22.127.577,00 |
| 05.03.2020 | 15,10 | 15,15 | 14,83 | 14,97 | -0,41% | 14.853.864,00 |
| 04.03.2020 | 14,77 | 15,04 | 14,66 | 15,04 | 1,83% | 17.248.629,00 |
| 03.03.2020 | 14,95 | 15,08 | 14,70 | 14,77 | 0,20% | 24.369.814,00 |
| 02.03.2020 | 14,76 | 15,09 | 14,44 | 14,74 | -0,14% | 23.089.669,00 |
| 28.02.2020 | 14,98 | 15,15 | 14,56 | 14,76 | -3,71% | 36.292.177,00 |
| 27.02.2020 | 15,50 | 15,65 | 15,24 | 15,32 | -2,62% | 24.573.629,00 |
| 26.02.2020 | 15,80 | 15,85 | 15,49 | 15,74 | -0,29% | 19.234.654,00 |
| 25.02.2020 | 16,26 | 16,27 | 15,71 | 15,78 | -2,34% | 17.576.512,00 |
| 24.02.2020 | 16,23 | 16,40 | 16,09 | 16,16 | -2,06% | 17.975.950,00 |
| 21.02.2020 | 16,60 | 16,63 | 16,40 | 16,50 | -0,76% | 16.814.487,00 |
| 20.02.2020 | 16,55 | 16,75 | 16,49 | 16,63 | 0,46% | 13.116.257,00 |
| 19.02.2020 | 16,15 | 16,62 | 16,12 | 16,55 | 4,15% | 24.154.334,00 |
| 18.02.2020 | 15,59 | 15,91 | 15,58 | 15,89 | 1,35% | 11.333.575,00 |
| 17.02.2020 | 15,68 | 15,73 | 15,64 | 15,68 | 0,31% | 5.682.800,00 |
| 14.02.2020 | 15,53 | 15,69 | 15,53 | 15,63 | 0,45% | 8.102.383,00 |
| 13.02.2020 | 15,51 | 15,61 | 15,36 | 15,56 | -0,33% | 12.786.034,00 |
| 12.02.2020 | 15,45 | 15,65 | 15,44 | 15,61 | 1,23% | 14.988.169,00 |
| 11.02.2020 | 15,45 | 15,54 | 15,34 | 15,42 | 3,75% | 25.566.634,00 |
| 10.02.2020 | 14,93 | 14,94 | 14,80 | 14,86 | -0,25% | 5.854.479,00 |
| 07.02.2020 | 14,82 | 14,95 | 14,82 | 14,90 | 0,36% | 7.507.806,00 |
| 06.02.2020 | 14,75 | 14,95 | 14,72 | 14,85 | 0,80% | 7.640.151,00 |
| 05.02.2020 | 14,65 | 14,73 | 14,62 | 14,73 | 0,38% | 9.254.510,00 |
| 04.02.2020 | 14,68 | 14,74 | 14,63 | 14,67 | 0,25% | 8.422.039,00 |
| 03.02.2020 | 14,68 | 14,70 | 14,59 | 14,64 | 0,22% | 8.341.657,00 |
| 31.01.2020 | 14,68 | 14,76 | 14,59 | 14,61 | -0,49% | 11.378.907,00 |
| 30.01.2020 | 14,69 | 14,75 | 14,61 | 14,68 | -1,21% | 11.617.733,00 |
| 29.01.2020 | 14,87 | 14,94 | 14,82 | 14,86 | -0,35% | 7.517.399,00 |
| 28.01.2020 | 14,65 | 14,93 | 14,63 | 14,91 | 2,38% | 11.638.999,00 |
| 27.01.2020 | 14,73 | 14,78 | 14,56 | 14,56 | -1,59% | 9.635.192,00 |
| 24.01.2020 | 14,67 | 14,83 | 14,67 | 14,80 | 0,90% | 7.880.248,00 |
| 23.01.2020 | 14,85 | 14,85 | 14,66 | 14,67 | -1,35% | 9.570.257,00 |
| 22.01.2020 | 14,92 | 14,96 | 14,83 | 14,87 | 0,24% | 8.317.278,00 |
| 21.01.2020 | 14,71 | 14,85 | 14,67 | 14,83 | 0,49% | 8.318.716,00 |
| 20.01.2020 | 14,63 | 14,78 | 14,51 | 14,76 | 0,54% | 6.888.096,00 |
| 17.01.2020 | 14,72 | 14,74 | 14,65 | 14,68 | -0,11% | 9.930.537,00 |
| 16.01.2020 | 14,67 | 14,71 | 14,63 | 14,70 | 0,11% | 6.333.041,00 |
| 15.01.2020 | 14,67 | 14,71 | 14,58 | 14,68 | 0,27% | 7.501.201,00 |
| 14.01.2020 | 14,64 | 14,66 | 14,54 | 14,64 | -0,08% | 8.657.045,00 |
| 13.01.2020 | 14,82 | 14,82 | 14,62 | 14,65 | -0,75% | 8.384.403,00 |
| 10.01.2020 | 14,82 | 14,86 | 14,75 | 14,76 | -0,59% | 7.884.365,00 |
| 09.01.2020 | 14,61 | 14,88 | 14,61 | 14,85 | 2,08% | 14.510.060,00 |
| 08.01.2020 | 14,56 | 14,61 | 14,47 | 14,55 | -0,40% | 10.757.370,00 |
| 07.01.2020 | 14,58 | 14,72 | 14,57 | 14,61 | 0,19% | 9.646.934,00 |
| 06.01.2020 | 14,58 | 14,61 | 14,46 | 14,58 | -0,25% | 7.337.533,00 |
| 03.01.2020 | 14,57 | 14,63 | 14,52 | 14,61 | 0,03% | 9.232.877,00 |
| 02.01.2020 | 14,60 | 14,67 | 14,53 | 14,61 | 0,27% | 9.435.019,00 |
| 30.12.2019 | 14,73 | 14,75 | 14,57 | 14,57 | -0,99% | 5.774.093,00 |
| 27.12.2019 | 14,76 | 14,76 | 14,61 | 14,72 | -0,03% | 5.591.396,00 |
| 23.12.2019 | 14,76 | 14,79 | 14,67 | 14,72 | -0,55% | 8.469.794,00 |
| 20.12.2019 | 14,73 | 14,91 | 14,68 | 14,80 | 0,46% | 29.026.065,00 |
| 19.12.2019 | 14,79 | 14,80 | 14,60 | 14,73 | -0,05% | 14.128.543,00 |
| 18.12.2019 | 14,84 | 14,90 | 14,74 | 14,74 | -0,79% | 12.709.253,00 |
| 17.12.2019 | 14,86 | 14,97 | 14,83 | 14,86 | -0,16% | 10.182.614,00 |
| 16.12.2019 | 14,84 | 14,91 | 14,83 | 14,88 | 0,83% | 9.409.980,00 |
| 13.12.2019 | 14,93 | 14,93 | 14,76 | 14,76 | -0,11% | 12.502.008,00 |
| 12.12.2019 | 14,93 | 14,94 | 14,77 | 14,78 | -0,79% | 10.494.836,00 |
| 11.12.2019 | 14,89 | 14,95 | 14,80 | 14,90 | 0,03% | 8.348.248,00 |
| 10.12.2019 | 14,97 | 14,98 | 14,78 | 14,89 | -0,88% | 10.256.460,00 |
| 09.12.2019 | 15,05 | 15,09 | 15,00 | 15,02 | -0,27% | 5.854.066,00 |
| 06.12.2019 | 15,02 | 15,11 | 14,97 | 15,06 | 0,36% | 6.354.957,00 |
| 05.12.2019 | 15,06 | 15,09 | 15,00 | 15,01 | -0,15% | 6.929.593,00 |
| 04.12.2019 | 14,95 | 15,05 | 14,86 | 15,03 | 0,76% | 9.543.572,00 |
| 03.12.2019 | 14,97 | 14,99 | 14,86 | 14,92 | 0,08% | 11.017.685,00 |
| 02.12.2019 | 15,30 | 15,31 | 14,90 | 14,91 | -2,17% | 13.205.954,00 |
| 29.11.2019 | 15,20 | 15,31 | 15,16 | 15,24 | 0,16% | 7.778.433,00 |
| 28.11.2019 | 15,22 | 15,27 | 15,18 | 15,21 | -0,26% | 4.384.133,00 |
| 27.11.2019 | 15,05 | 15,35 | 15,02 | 15,25 | 1,33% | 13.829.992,00 |
| 26.11.2019 | 15,08 | 15,10 | 14,97 | 15,05 | -0,17% | 13.241.276,00 |
| 25.11.2019 | 15,11 | 15,13 | 15,05 | 15,08 | -0,13% | 6.058.437,00 |
| 22.11.2019 | 15,10 | 15,16 | 15,06 | 15,10 | 0,25% | 8.843.706,00 |
| 21.11.2019 | 15,10 | 15,14 | 15,05 | 15,06 | -0,26% | 10.244.944,00 |
| 20.11.2019 | 15,14 | 15,14 | 15,05 | 15,10 | -0,37% | 8.222.629,00 |
| 19.11.2019 | 15,24 | 15,25 | 15,11 | 15,16 | -0,34% | 8.366.225,00 |
| 18.11.2019 | 15,21 | 15,24 | 15,11 | 15,21 | 0,09% | 11.510.994,00 |
| 15.11.2019 | 15,23 | 15,23 | 15,09 | 15,19 | 0,44% | 12.483.791,00 |
| 14.11.2019 | 15,25 | 15,28 | 15,12 | 15,13 | -0,99% | 9.481.023,00 |